Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.282 9.282 9.179 9.216 896,238 -0.11(-1.18%)
Jan 30, 2020 9.274 9.326 9.230 9.326 699,639 +0.04(+0.39%)
Jan 29, 2020 9.296 9.340 9.260 9.289 886,427 +0.01(+0.08%)
Jan 28, 2020 9.260 9.296 9.216 9.282 1,186,708 +0.02(+0.24%)
Jan 27, 2020 9.260 9.267 9.078 9.260 1,052,021 -0.01(-0.08%)
Jan 24, 2020 9.245 9.289 9.223 9.267 937,149 +0.02(+0.24%)
Jan 23, 2020 9.223 9.260 9.143 9.245 988,347 +0.07(+0.71%)
Jan 22, 2020 9.121 9.223 9.121 9.180 759,037 +0.09(+0.96%)
Jan 21, 2020 8.932 9.121 8.932 9.092 1,111,651 +0.17(+1.88%)
Jan 17, 2020 8.859 8.932 8.859 8.925 933,172 +0.07(+0.82%)
Jan 16, 2020 8.859 8.932 8.822 8.852 689,919 +0.01(+0.16%)
Jan 15, 2020 8.932 8.976 8.808 8.837 799,455 -0.04(-0.49%)
Jan 14, 2020 8.866 8.976 8.822 8.881 1,127,755 -0.01(-0.16%)
Jan 13, 2020 8.997 8.997 8.815 8.895 1,661,213 -0.12(-1.29%)
Jan 10, 2020 9.107 9.114 8.677 9.012 2,120,758 -0.22(-2.37%)
Jan 09, 2020 9.253 9.296 9.187 9.231 852,390 +0.01(+0.08%)
Jan 08, 2020 9.223 9.260 9.205 9.223 917,306 -0.03(-0.32%)
Jan 07, 2020 9.260 9.289 9.202 9.253 1,357,928 +0.02(+0.24%)
Jan 06, 2020 9.194 9.238 9.143 9.231 1,244,773 +0.04(+0.48%)
Jan 03, 2020 9.165 9.216 9.078 9.187 1,659,383 -0.02(-0.24%)
Jan 02, 2020 9.289 9.296 9.165 9.209 709,280 -0.09(-0.94%)
Dec 31, 2019 9.282 9.296 9.172 9.296 932,486 +0.04(+0.39%)
Dec 30, 2019 9.223 9.289 9.136 9.260 950,930 +0.09(+1.03%)
Dec 27, 2019 9.129 9.201 9.115 9.165 613,792 +0.03(+0.32%)
Dec 26, 2019 9.021 9.136 9.021 9.136 890,804 +0.09(+1.04%)
Dec 24, 2019 9.013 9.071 9.006 9.042 609,638 +0.04(+0.40%)
Dec 23, 2019 8.992 9.028 8.956 9.006 1,287,764 +0.02(+0.24%)
Dec 20, 2019 8.941 8.992 8.826 8.985 3,567,970 +0.06(+0.73%)
Dec 19, 2019 8.739 8.941 8.717 8.920 3,609,628 +0.17(+1.98%)
Dec 18, 2019 8.710 8.746 8.645 8.746 3,707,871 +0.04(+0.50%)
Dec 17, 2019 8.421 8.703 8.421 8.703 4,160,546 +0.28(+3.34%)
Dec 16, 2019 8.703 8.723 8.363 8.421 5,534,456 -0.22(-2.51%)
Dec 13, 2019 8.551 8.703 8.551 8.638 1,477,089 +0.07(+0.76%)
Dec 12, 2019 8.631 8.775 8.558 8.573 1,993,696 +0.00(+0.00%)
Dec 11, 2019 8.739 8.902 8.537 8.573 3,184,817 -0.16(-1.82%)
Dec 10, 2019 9.100 9.208 8.725 8.732 3,793,695 -0.26(-2.89%)
Dec 09, 2019 8.797 8.992 8.761 8.992 3,144,746 +0.29(+3.32%)
Dec 06, 2019 8.558 8.703 8.544 8.703 3,280,943 +0.22(+2.55%)
Dec 05, 2019 8.327 8.486 8.327 8.486 2,379,376 +0.21(+2.53%)
Dec 04, 2019 8.233 8.342 8.219 8.277 1,753,357 +0.05(+0.61%)
Dec 03, 2019 8.168 8.226 8.147 8.226 1,274,306 +0.03(+0.35%)
Dec 02, 2019 8.161 8.205 8.096 8.197 3,263,583 +0.14(+1.70%)
Nov 29, 2019 8.075 8.075 8.002 8.060 269,858 +0.02(+0.27%)
Nov 27, 2019 8.031 8.060 7.981 8.038 769,698 +0.02(+0.27%)
Nov 26, 2019 8.089 8.089 7.959 8.017 1,438,861 -0.03(-0.36%)
Nov 25, 2019 8.197 8.197 7.981 8.046 962,940 +0.11(+1.36%)
Nov 22, 2019 7.916 7.952 7.894 7.937 1,755,393 +0.06(+0.73%)
Nov 21, 2019 7.880 7.916 7.843 7.880 1,448,915 +0.00(+0.00%)
Nov 20, 2019 7.887 7.937 7.836 7.880 930,387 +0.00(+0.00%)
Nov 19, 2019 7.908 7.930 7.838 7.880 736,482 -0.01(-0.18%)
Nov 18, 2019 7.930 8.010 7.778 7.894 1,120,210 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.